Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biosyent Inc (TSV: RX )

9.400 +0.100 (+1.08%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.100 9.100 9.050 9.050 3,516 +0.05(+0.56%)
Feb 27, 2018 9.000 9.025 9.000 9.000 4,480 -0.25(-2.70%)
Feb 26, 2018 9.000 9.250 9.000 9.250 3,925 +0.20(+2.21%)
Feb 23, 2018 9.250 9.300 9.050 9.050 1,550 +0.05(+0.56%)
Feb 22, 2018 8.750 9.300 8.750 9.000 8,841 +0.00(+0.00%)
Feb 21, 2018 8.840 9.150 8.840 9.000 123,499 +0.25(+2.86%)
Feb 20, 2018 8.690 9.000 8.690 8.750 3,804 +0.05(+0.57%)
Feb 16, 2018 8.700 8.700 8.700 0 -0.10(-1.14%)
Feb 15, 2018 8.790 8.800 8.790 8.800 1,130 -0.08(-0.90%)
Feb 14, 2018 8.660 8.960 8.650 8.880 2,933 +0.07(+0.79%)
Feb 13, 2018 8.890 8.930 8.700 8.810 2,184 +0.16(+1.85%)
Feb 12, 2018 8.650 8.650 8.650 8.650 400 +0.00(+0.00%)
Feb 09, 2018 8.940 8.940 8.500 8.650 161,067 -0.35(-3.89%)
Feb 08, 2018 9.000 9.000 9.000 9.000 1,430 +0.00(+0.00%)
Feb 07, 2018 9.000 9.000 8.900 9.000 3,266 +0.00(+0.00%)
Feb 06, 2018 8.610 9.000 8.600 9.000 5,953 +0.10(+1.12%)
Feb 05, 2018 8.720 9.100 8.000 8.900 41,087 -0.35(-3.78%)
Feb 02, 2018 9.400 9.400 9.400 9.250 7,570 -0.09(-0.96%)
Feb 01, 2018 9.350 9.480 9.340 9.340 20,452 -0.26(-2.71%)
Jan 31, 2018 9.400 9.600 9.340 9.600 5,362 +0.20(+2.13%)
Jan 30, 2018 9.580 9.580 9.310 9.400 580 +0.10(+1.08%)
Jan 29, 2018 9.460 9.460 9.210 9.300 4,901 -0.30(-3.12%)
Jan 26, 2018 9.600 9.600 9.600 9.600 500 +0.09(+0.95%)
Jan 25, 2018 9.690 9.700 9.510 9.510 5,400 +0.04(+0.42%)
Jan 24, 2018 9.680 9.680 9.470 9.470 1,637 -0.03(-0.32%)
Jan 23, 2018 9.890 9.890 9.500 9.500 11,244 -0.20(-2.06%)
Jan 22, 2018 9.510 9.700 9.510 9.700 10,554 +0.24(+2.54%)
Jan 19, 2018 9.530 9.640 9.320 9.460 2,104 -0.03(-0.32%)
Jan 18, 2018 9.490 9.490 9.480 9.490 1,030 -0.20(-2.06%)
Jan 17, 2018 9.500 9.690 9.180 9.690 1,902 +0.15(+1.57%)
Jan 16, 2018 9.600 9.600 9.540 9.540 3,561 +0.01(+0.10%)
Jan 15, 2018 9.530 9.530 9.530 9.530 229 +0.02(+0.21%)
Jan 12, 2018 9.510 9.510 9.510 9.510 1,000 -0.28(-2.86%)
Jan 11, 2018 9.440 9.800 9.440 9.790 2,420 +0.10(+1.03%)
Jan 10, 2018 9.610 9.920 9.550 9.690 8,935 -0.03(-0.31%)
Jan 09, 2018 9.110 9.910 9.110 9.720 5,578 +0.12(+1.25%)
Jan 08, 2018 9.400 9.650 9.400 9.600 13,084 -0.15(-1.54%)
Jan 05, 2018 9.460 9.750 9.410 9.750 10,825 +0.30(+3.17%)
Jan 04, 2018 9.700 9.900 9.450 9.450 1,108 -0.47(-4.74%)
Jan 03, 2018 9.500 9.930 9.500 9.920 2,600 +0.22(+2.27%)
Jan 02, 2018 9.600 9.700 9.600 9.700 879 +0.10(+1.04%)
Dec 29, 2017 9.600 9.600 9.600 0 -0.04(-0.41%)
Dec 28, 2017 9.580 9.640 9.410 9.640 6,548 -0.11(-1.13%)
Dec 27, 2017 9.600 9.750 9.550 9.750 3,243 +0.00(+0.00%)
Dec 22, 2017 9.620 9.750 9.620 9.750 5,600 +0.05(+0.52%)
Dec 21, 2017 9.850 9.850 9.700 9.700 5,900 +0.06(+0.62%)
Dec 20, 2017 9.630 9.850 9.630 9.640 3,658 -0.23(-2.33%)
Dec 19, 2017 9.880 9.880 9.870 9.870 12,266 +0.00(+0.00%)
Dec 18, 2017 9.810 9.900 9.620 9.870 10,698 -0.06(-0.60%)
Dec 15, 2017 9.560 9.930 9.050 9.930 10,564 +0.03(+0.30%)
Dec 14, 2017 9.700 9.900 9.700 9.900 3,178 +0.10(+1.02%)
Dec 13, 2017 9.810 10.04 9.800 9.800 5,740 +0.00(+0.00%)
Dec 12, 2017 9.910 9.910 9.800 9.800 3,487 -0.30(-2.97%)
Dec 11, 2017 10.07 10.10 9.950 10.10 15,816 -0.14(-1.37%)
Dec 08, 2017 10.16 10.25 10.15 10.24 4,730 +0.08(+0.79%)
Dec 07, 2017 10.20 10.25 10.16 10.16 13,079 -0.08(-0.78%)
Dec 06, 2017 10.21 10.40 10.20 10.24 7,080 -0.14(-1.35%)
Dec 05, 2017 10.20 10.38 10.10 10.38 8,859 +0.13(+1.27%)
Dec 04, 2017 10.26 10.30 10.10 10.25 7,920 -0.02(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.